标普500 VIX指数期货

🏛️ 美国 →
21.43
最后更新: 2025-09-27
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-31 26.80 26.95 26.55 26.70 0.0M
2022-12-30 26.77 26.80 26.60 26.75 0.0M
2022-12-29 26.70 26.95 26.58 26.90 0.0M
2022-12-28 26.72 27.05 26.72 26.85 0.0M
2022-12-24 26.90 27.00 26.70 26.80 0.0M
2022-12-23 26.46 27.25 26.40 27.05 0.0M
2022-12-22 26.90 26.90 26.40 26.60 0.0M
2022-12-21 27.00 27.25 26.82 26.90 0.0M
2022-12-20 27.00 27.20 26.90 27.10 0.0M
2022-12-17 27.05 27.50 27.00 27.20 0.0M
2022-12-16 26.65 27.15 26.65 27.00 0.0M
2022-12-15 26.60 26.85 26.35 26.40 0.0M
2022-12-14 26.81 26.90 26.25 26.63 0.0M
2022-12-13 27.00 27.05 26.76 26.80 0.0M
2022-12-10 26.65 27.05 26.65 27.05 0.0M
2022-12-09 27.01 27.10 26.75 26.75 0.0M
2022-12-08 26.92 27.10 26.90 27.03 0.0M
2022-12-07 26.60 26.95 26.60 26.85 0.0M
2022-12-06 26.72 27.10 26.55 26.73 0.0M
2022-12-03 26.95 27.25 26.60 26.60 0.0M
2022-12-02 27.02 27.15 26.90 26.90 0.0M
2022-12-01 27.69 27.76 27.00 27.05 0.0M
2022-11-30 27.91 27.96 27.55 27.64 0.0M
2022-11-29 27.59 27.95 27.55 27.90 0.0M
2022-11-26 27.20 27.40 27.15 27.43 0.0M
2022-11-24 27.50 27.55 27.30 27.28 0.0M
2022-11-23 27.70 27.90 27.52 27.53 0.0M
2022-11-22 28.25 28.30 28.05 27.93 0.0M
2022-11-19 28.25 28.50 28.14 28.18 0.0M
2022-11-18 28.40 28.50 28.25 28.25 0.0M
2022-11-17 28.30 28.35 27.97 28.05 0.0M
2022-11-16 28.10 28.37 27.80 28.20 0.0M
2022-11-15 27.97 28.15 27.80 28.13 0.0M
2022-11-12 27.75 28.02 27.75 27.95 0.0M
2022-11-11 28.50 28.50 27.60 27.80 0.0M
2022-11-10 27.86 28.61 27.85 28.55 0.0M
2022-11-09 27.56 28.00 27.55 27.95 0.0M
2022-11-08 27.85 27.85 27.51 27.65 0.0M
2022-11-05 28.14 28.22 27.55 27.70 0.0M
2022-11-04 28.35 28.49 27.82 28.00 0.0M
2022-11-03 28.05 28.40 27.80 28.35 0.0M
2022-11-02 28.20 28.20 28.00 28.05 0.0M
2022-11-01 28.37 28.51 28.32 28.30 0.0M
2022-10-29 28.37 28.37 28.17 28.30 0.0M
2022-10-28 28.95 28.95 28.55 28.73 0.0M
2022-10-27 29.10 29.10 28.70 28.80 0.0M
2022-10-26 29.54 29.55 29.10 29.13 0.0M
2022-10-25 29.75 29.85 29.50 29.50 0.0M
2022-10-22 29.78 29.89 29.55 29.73 0.0M
2022-10-21 29.82 29.90 29.55 29.80 0.0M
2022-10-20 29.72 30.25 29.65 30.00 0.0M
2022-10-19 29.99 30.10 29.72 29.90 0.0M
2022-10-18 30.48 30.48 29.92 30.15 0.0M
2022-10-15 29.95 30.85 29.67 30.65 0.0M
2022-10-14 30.70 31.00 30.02 30.05 0.0M
2022-10-13 30.72 30.80 30.45 30.68 0.0M
2022-10-12 30.45 30.81 30.30 30.75 0.0M
2022-10-11 30.50 30.65 30.25 30.45 0.0M
2022-10-08 29.83 30.40 29.68 30.20 0.0M
2022-10-07 29.45 29.80 29.16 29.78 0.0M
2022-10-06 29.35 29.75 29.35 29.43 0.0M
2022-10-05 29.30 29.35 28.90 29.35 0.0M
2022-10-04 30.00 30.00 29.30 29.43 0.0M
2022-10-01 29.70 30.06 29.50 30.00 0.0M
2022-09-30 29.45 30.10 29.45 29.85 0.0M
2022-09-29 29.89 30.35 29.50 29.53 0.0M
2022-09-28 29.90 30.20 29.50 29.93 0.0M
2022-09-27 29.45 29.95 29.10 29.93 0.0M
2022-09-24 28.75 29.60 28.75 29.25 0.0M
2022-09-23 28.65 28.77 28.50 28.70 0.0M
2022-09-22 28.65 28.90 28.25 28.80 0.0M
2022-09-21 28.40 28.80 28.40 28.65 0.0M
2022-09-20 29.15 29.20 28.42 28.48 0.0M
2022-09-17 29.15 29.44 28.86 28.95 0.0M
2022-09-16 28.95 29.10 28.75 28.95 0.0M
2022-09-15 29.05 29.15 28.80 29.00 0.0M
2022-09-14 28.05 29.22 28.00 29.08 0.0M
2022-09-13 28.03 28.21 27.85 28.05 0.0M
2022-09-10 27.95 28.20 27.90 28.15 0.0M
2022-09-09 28.40 28.60 28.15 28.25 0.0M
2022-09-08 28.87 28.90 28.30 28.35 0.0M
2022-09-07 28.45 29.00 28.30 28.78 0.0M
2022-09-03 28.50 28.80 28.05 28.60 0.0M
2022-09-02 28.80 29.11 28.60 28.55 0.0M
2022-09-01 28.78 28.83 28.58 28.70 0.0M
2022-08-31 28.65 28.95 28.65 28.83 0.0M
2022-08-30 29.05 29.05 28.62 28.73 0.0M
2022-08-27 28.15 29.02 28.15 28.90 0.0M
2022-08-26 28.20 28.35 28.00 28.10 0.0M
2022-08-25 28.62 28.62 28.35 28.40 0.0M
2022-08-24 28.75 28.80 28.45 28.60 0.0M
2022-08-23 28.60 28.80 28.55 28.75 0.0M
2022-08-20 28.10 28.53 28.05 28.25 0.0M
2022-08-19 28.00 28.00 27.77 27.88 0.0M
2022-08-18 27.65 28.01 27.65 27.85 0.0M
2022-08-17 27.62 27.70 27.52 27.65 0.0M
2022-08-16 27.65 27.70 27.54 27.60 0.0M
2022-08-13 27.89 27.89 27.60 27.67 0.0M
2022-08-12 27.90 28.15 27.75 27.95 0.0M
2022-08-11 28.50 28.55 27.87 27.93 0.0M
2022-08-10 28.30 28.60 28.30 28.52 0.0M
2022-08-09 28.33 28.50 28.20 28.40 0.0M
2022-08-06 28.43 28.61 28.25 28.30 0.0M
2022-08-05 28.20 28.40 28.17 28.35 0.0M
2022-08-04 28.43 28.43 28.05 28.10 0.0M
2022-08-03 28.35 28.60 28.05 28.55 0.0M
2022-08-02 28.00 28.35 28.00 28.28 0.0M
2022-07-30 28.05 28.20 28.00 28.03 0.0M
2022-07-29 28.55 28.61 28.25 28.30 0.0M
2022-07-28 28.75 28.75 28.50 28.60 0.0M
2022-07-27 28.83 29.10 28.83 29.00 0.0M
2022-07-26 28.65 28.92 28.65 28.80 0.0M
2022-07-23 28.66 28.92 28.66 28.80 0.0M
2022-07-22 28.62 28.78 28.55 28.70 0.0M
2022-07-21 28.90 29.00 28.60 28.64 0.0M
2022-07-20 29.10 29.15 28.72 28.90 0.0M
2022-07-19 28.85 29.44 28.80 29.38 0.0M
2022-07-16 29.30 29.42 28.95 29.03 0.0M
2022-07-15 29.65 29.92 29.37 29.45 0.0M
2022-07-14 29.20 29.65 29.07 29.35 0.0M
2022-07-13 29.12 29.30 28.92 29.20 0.0M
2022-07-12 28.70 29.10 28.70 29.03 0.0M
2022-07-09 28.95 28.95 28.60 28.70 0.0M
2022-07-08 28.80 28.90 28.60 28.83 0.0M
2022-07-07 29.00 29.20 28.90 28.90 0.0M
2022-07-06 29.05 29.60 28.90 28.90 0.0M
2022-07-02 29.43 29.65 29.00 29.10 0.0M
2022-07-01 29.35 29.79 29.30 29.38 0.0M
2022-06-30 29.25 29.45 29.15 29.25 0.0M
2022-06-29 28.50 29.15 28.50 29.10 0.0M
2022-06-28 28.75 28.95 28.67 28.75 0.0M
2022-06-25 29.15 29.15 28.85 29.00 0.0M
2022-06-24 29.46 29.60 29.20 29.33 0.0M
2022-06-23 29.95 29.95 29.35 29.35 0.0M
2022-06-22 30.12 30.12 29.35 29.80 0.0M
2022-06-18 30.55 30.75 30.05 30.25 0.0M
2022-06-17 29.65 30.88 29.65 30.78 0.0M
2022-06-16 30.77 30.90 29.55 30.08 0.0M
2022-06-15 30.84 31.10 30.60 30.78 0.0M
2022-06-14 30.00 31.00 30.00 30.95 0.0M
2022-06-11 29.05 30.00 29.05 29.70 0.0M
2022-06-10 28.45 28.99 28.30 28.95 0.0M
2022-06-09 28.48 28.65 28.27 28.38 0.0M
2022-06-08 28.45 28.81 28.25 28.30 0.0M
2022-06-07 28.05 28.50 28.05 28.45 0.0M
2022-06-04 27.95 28.37 27.95 28.28 0.0M
2022-06-03 28.32 28.32 27.85 27.90 0.0M
2022-06-02 28.25 28.80 28.10 28.35 0.0M
2022-06-01 28.40 28.85 28.40 28.50 0.0M
2022-05-28 28.43 28.43 28.25 28.30 0.0M
2022-05-27 28.70 28.75 28.15 28.65 0.0M
2022-05-26 29.15 29.15 28.60 28.60 0.0M
2022-05-25 29.20 29.47 28.95 28.95 0.0M
2022-05-24 28.85 29.10 28.75 28.95 0.0M
2022-05-21 28.71 29.75 28.70 29.15 0.0M
2022-05-20 29.50 29.65 28.85 28.95 0.0M
2022-05-19 27.70 29.00 27.70 28.89 0.0M
2022-05-18 27.75 27.81 27.40 27.74 0.0M
2022-05-17 28.05 28.05 27.70 27.85 0.0M
2022-05-14 28.50 28.50 27.79 28.00 0.0M
2022-05-13 28.80 29.20 28.40 28.55 0.0M
2022-05-12 28.60 29.00 28.15 28.83 0.0M
2022-05-11 29.25 29.25 28.47 28.65 0.0M
2022-05-10 28.45 29.20 28.45 29.13 0.0M
2022-05-07 28.05 28.70 27.95 28.25 0.0M
2022-05-06 26.45 28.28 26.45 28.19 0.0M
2022-05-05 27.30 27.35 26.30 26.40 0.0M
2022-05-04 27.75 27.75 27.25 27.33 0.0M
2022-05-03 28.00 28.25 27.62 27.70 0.0M
2022-04-30 27.40 27.85 27.05 27.83 0.0M
2022-04-29 27.25 27.35 26.71 27.05 0.0M
2022-04-28 27.65 28.70 27.01 27.45 0.0M
2022-04-27 27.01 27.85 27.01 27.68 0.0M
2022-04-26 27.45 27.50 26.95 27.00 0.0M
2022-04-23 26.66 27.50 26.60 27.35 0.0M
2022-04-22 25.85 26.60 25.70 26.53 0.0M
2022-04-21 27.10 27.17 26.62 26.70 0.0M
2022-04-20 27.42 27.50 26.85 26.95 0.0M
2022-04-19 27.50 27.60 27.30 27.45 0.0M
2022-04-15 26.90 27.35 26.90 27.33 0.0M
2022-04-14 27.40 27.42 26.92 26.98 0.0M
2022-04-13 27.20 27.45 26.90 27.40 0.0M
2022-04-12 26.90 27.15 26.85 27.15 0.0M
2022-04-09 26.63 26.80 26.47 26.70 0.0M
2022-04-08 26.84 27.05 26.46 26.58 0.0M
2022-04-07 26.60 26.95 26.49 26.70 0.0M
2022-04-06 26.00 26.60 25.91 26.55 0.0M
2022-04-05 26.15 26.20 25.90 25.90 0.0M
2022-04-02 26.05 26.30 25.95 26.15 0.0M
2022-04-01 25.95 26.30 25.95 26.30 0.0M
2022-03-31 25.85 26.10 25.85 25.95 0.0M
2022-03-30 26.00 26.00 25.79 25.83 0.0M